Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.020 | 6.540 | 5.990 | 6.540 | 218,737 | +0.55(+9.18%) |
Sep 29, 2014 | 5.950 | 6.030 | 5.900 | 5.990 | 28,677 | -0.01(-0.17%) |
Sep 26, 2014 | 5.990 | 6.120 | 5.980 | 6.000 | 39,879 | +0.01(+0.17%) |
Sep 25, 2014 | 6.000 | 6.010 | 5.862 | 5.990 | 27,844 | -0.04(-0.66%) |
Sep 24, 2014 | 5.990 | 6.030 | 5.990 | 6.030 | 21,553 | +0.04(+0.67%) |
Sep 23, 2014 | 6.000 | 6.060 | 5.980 | 5.990 | 32,655 | -0.01(-0.17%) |
Sep 22, 2014 | 6.020 | 6.190 | 5.980 | 6.000 | 181,998 | -0.04(-0.66%) |
Sep 19, 2014 | 6.140 | 6.140 | 6.020 | 6.040 | 41,529 | -0.11(-1.79%) |
Sep 18, 2014 | 6.010 | 6.230 | 6.000 | 6.150 | 34,166 | +0.14(+2.33%) |
Sep 17, 2014 | 6.120 | 6.240 | 6.000 | 6.010 | 46,090 | +0.01(+0.17%) |
Sep 16, 2014 | 5.970 | 6.100 | 5.960 | 6.000 | 50,663 | +0.01(+0.17%) |
Sep 15, 2014 | 6.040 | 6.050 | 5.960 | 5.990 | 53,744 | -0.02(-0.33%) |
Sep 12, 2014 | 5.990 | 6.180 | 5.950 | 6.010 | 63,399 | +0.01(+0.17%) |
Sep 11, 2014 | 5.900 | 6.030 | 5.815 | 6.000 | 30,619 | +0.07(+1.18%) |
Sep 10, 2014 | 5.790 | 5.940 | 5.790 | 5.930 | 25,050 | +0.17(+2.95%) |
Sep 09, 2014 | 5.920 | 5.970 | 5.720 | 5.760 | 67,163 | -0.17(-2.78%) |
Sep 08, 2014 | 5.890 | 6.050 | 5.860 | 5.925 | 48,462 | -0.08(-1.41%) |
Sep 05, 2014 | 5.760 | 6.040 | 5.720 | 6.010 | 81,550 | +0.21(+3.62%) |
Sep 04, 2014 | 5.950 | 5.950 | 5.765 | 5.800 | 53,782 | -0.10(-1.69%) |
Sep 03, 2014 | 5.930 | 5.960 | 5.890 | 5.900 | 38,822 | -0.03(-0.51%) |
Sep 02, 2014 | 5.880 | 5.940 | 5.840 | 5.930 | 49,973 | +0.06(+1.02%) |
Aug 29, 2014 | 5.810 | 5.870 | 5.870 | 5.870 | 53,700 | +0.06(+1.03%) |
Aug 28, 2014 | 5.950 | 5.950 | 5.810 | 5.810 | 46,517 | -0.15(-2.52%) |
Aug 27, 2014 | 6.100 | 6.100 | 5.930 | 5.960 | 39,556 | -0.13(-2.13%) |
Aug 26, 2014 | 5.950 | 6.140 | 5.925 | 6.090 | 41,819 | +0.13(+2.18%) |
Aug 25, 2014 | 6.040 | 6.045 | 5.930 | 5.960 | 49,757 | -0.08(-1.32%) |
Aug 22, 2014 | 5.980 | 6.140 | 5.980 | 6.040 | 93,005 | +0.09(+1.51%) |
Aug 21, 2014 | 6.040 | 6.040 | 6.040 | 5.950 | 28,216 | -0.07(-1.16%) |
Aug 20, 2014 | 6.030 | 6.050 | 5.905 | 6.020 | 60,503 | +0.10(+1.69%) |
Aug 19, 2014 | 6.150 | 6.230 | 5.900 | 5.920 | 98,303 | -0.23(-3.74%) |
Aug 18, 2014 | 6.210 | 6.238 | 6.010 | 6.150 | 56,557 | -0.02(-0.32%) |
Aug 15, 2014 | 6.230 | 6.230 | 6.010 | 6.170 | 61,158 | +0.00(+0.00%) |
Aug 14, 2014 | 6.330 | 6.330 | 6.050 | 6.170 | 90,865 | -0.18(-2.83%) |
Aug 13, 2014 | 6.330 | 6.390 | 6.190 | 6.350 | 50,320 | +0.02(+0.32%) |
Aug 12, 2014 | 6.250 | 6.350 | 6.190 | 6.330 | 61,216 | +0.04(+0.64%) |
Aug 11, 2014 | 6.230 | 6.410 | 6.188 | 6.290 | 86,495 | +0.09(+1.45%) |
Aug 08, 2014 | 6.030 | 6.150 | 5.650 | 6.200 | 236,778 | +0.15(+2.48%) |
Aug 07, 2014 | 6.410 | 6.411 | 6.020 | 6.050 | 192,534 | -0.37(-5.76%) |
Aug 06, 2014 | 6.530 | 6.580 | 6.090 | 6.420 | 209,738 | -0.16(-2.43%) |
Aug 05, 2014 | 5.800 | 6.660 | 5.800 | 6.580 | 499,866 | -1.04(-13.65%) |
Aug 04, 2014 | 7.320 | 7.640 | 7.210 | 7.620 | 167,408 | +0.39(+5.39%) |
Aug 01, 2014 | 7.290 | 7.362 | 6.940 | 7.230 | 150,999 | -0.05(-0.69%) |
Jul 31, 2014 | 7.740 | 7.740 | 7.260 | 7.280 | 147,255 | -0.45(-5.82%) |
Jul 30, 2014 | 7.850 | 7.850 | 7.660 | 7.730 | 90,984 | +0.03(+0.39%) |
Jul 29, 2014 | 7.790 | 7.850 | 7.670 | 7.700 | 89,896 | -0.05(-0.65%) |
Jul 28, 2014 | 7.840 | 7.930 | 7.520 | 7.750 | 270,107 | -0.06(-0.77%) |
Jul 25, 2014 | 7.240 | 7.980 | 7.240 | 7.810 | 187,478 | +0.51(+6.99%) |
Jul 24, 2014 | 7.410 | 7.420 | 7.110 | 7.300 | 94,612 | -0.07(-0.95%) |
Jul 23, 2014 | 7.590 | 7.630 | 7.330 | 7.370 | 50,365 | -0.27(-3.53%) |
Jul 22, 2014 | 7.400 | 7.690 | 7.370 | 7.640 | 60,595 | +0.25(+3.38%) |
Jul 21, 2014 | 7.250 | 7.500 | 7.120 | 7.390 | 86,439 | +0.14(+1.93%) |
Jul 18, 2014 | 6.900 | 7.250 | 6.900 | 7.250 | 58,107 | +0.26(+3.72%) |
Jul 17, 2014 | 6.970 | 7.020 | 6.770 | 6.990 | 60,873 | +0.02(+0.29%) |
Jul 16, 2014 | 6.960 | 7.060 | 6.950 | 6.970 | 55,916 | +0.03(+0.43%) |
Jul 15, 2014 | 6.970 | 7.010 | 6.850 | 6.940 | 79,809 | -0.06(-0.86%) |
Jul 14, 2014 | 6.780 | 7.010 | 6.760 | 7.000 | 71,702 | +0.22(+3.24%) |
Jul 11, 2014 | 6.860 | 6.950 | 6.700 | 6.780 | 115,142 | -0.10(-1.45%) |
Jul 10, 2014 | 6.800 | 7.050 | 6.800 | 6.880 | 58,392 | -0.02(-0.29%) |
Jul 09, 2014 | 6.940 | 6.980 | 6.845 | 6.900 | 65,938 | -0.05(-0.72%) |
Jul 08, 2014 | 7.000 | 7.150 | 6.770 | 6.950 | 116,271 | -0.09(-1.28%) |
Jul 07, 2014 | 6.990 | 7.130 | 6.750 | 7.040 | 108,269 | +0.06(+0.86%) |
Jul 03, 2014 | 6.750 | 6.980 | 6.980 | 6.980 | 29,200 | +0.24(+3.56%) |
Jul 02, 2014 | 6.800 | 6.960 | 6.730 | 6.740 | 58,402 | -0.03(-0.44%) |